ING Group, N.V. Historical Stock Prices

ISF 
$25.17
*  
0.5199
2.02%
Get ISF Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading ISF now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ISF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 04-FEB-2015 TO 04-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.405  25.62  25.13  25.17 307,079
02/04/2016 25.77 25.8 25.6301 25.6899 116,061
02/03/2016 25.88 25.91 25.66 25.842 86,228
02/02/2016 25.78 25.94 25.78 25.9 40,499
02/01/2016 25.85 25.99 25.81 25.98 43,703
01/29/2016 25.69 25.88 25.66 25.88 68,161
01/28/2016 25.5 25.73 25.47 25.73 56,161
01/27/2016 25.4 25.52 25.4 25.5 61,866
01/26/2016 25.37 25.47 25.37 25.45 33,282
01/25/2016 25.43 25.46 25.35 25.41 44,713
01/22/2016 25.5 25.55 25.44 25.54 41,894
01/21/2016 25.37 25.42 25.3 25.3969 43,412
01/20/2016 25.4 25.4 25.16 25.33 70,831
01/19/2016 25.49 25.5 25.39 25.42 65,492
01/15/2016 25.51 25.53 25.4299 25.5 167,832
01/14/2016 25.54 25.5899 25.53 25.54 44,226
01/13/2016 25.55 25.62 25.52 25.53 25,081
01/12/2016 25.54 25.58 25.5 25.57 54,729
01/11/2016 25.53 25.55 25.51 25.54 28,346
01/08/2016 25.6 25.62 25.52 25.57 29,840
01/07/2016 25.54 25.68 25.5 25.51 36,191
01/06/2016 25.64 25.73 25.63 25.73 29,413
01/05/2016 25.73 25.76 25.71 25.75 70,972
01/04/2016 25.58 25.79 25.58 25.78 54,395
12/31/2015 25.79 25.8 25.73 25.78 9,811
12/30/2015 25.64 25.8 25.64 25.8 22,894
12/29/2015 25.55 25.8 25.55 25.75 63,264
12/28/2015 25.42 25.69 25.38 25.56 121,919
12/24/2015 25.42 25.45 25.4 25.45 10,017
12/23/2015 25.37 25.44 25.35 25.39 30,437
12/22/2015 25.31 25.38 25.3001 25.34 46,498
12/21/2015 25.38 25.39 25.24 25.26 37,806
12/18/2015 25.35 25.38 25.3 25.34 32,108
12/17/2015 25.34 25.38 25.26 25.27 54,831
12/16/2015 25.32 25.34 25.251 25.3 40,091
12/15/2015 25.15 25.19 25.05 25.17 52,073
12/14/2015 25.3 25.3 23 24.97 131,221
12/11/2015 25.47 25.47 25.3 25.3 23,307
12/10/2015 25.47 25.5095 25.43 25.45 16,186
12/09/2015 25.486 25.5099 25.43 25.47 26,849
12/08/2015 25.47 25.5699 25.47 25.48 26,473
12/07/2015 25.55 25.56 25.49 25.51 32,137
12/04/2015 25.54 25.6 25.54 25.55 31,247
12/03/2015 25.54 25.57 25.47 25.53 24,921
12/02/2015 25.66 25.68 25.54 25.56 47,434
12/01/2015 25.53 25.75 25.53 25.75 55,713
11/30/2015 25.67 25.67 25.51 25.52 48,817
11/27/2015 25.5 25.67 25.43 25.67 34,709
11/25/2015 25.87 25.905 25.82 25.89 31,346
11/24/2015 25.7 25.85 25.69 25.85 35,482
11/23/2015 25.7 25.75 25.69 25.71 30,629
11/20/2015 25.69 25.73 25.66 25.71 30,167
11/19/2015 25.745 25.76 25.7 25.7 31,454
11/18/2015 25.78 25.8 25.72 25.75 20,508
11/17/2015 25.74 25.79 25.6264 25.78 23,719
11/16/2015 25.83 25.86 25.7812 25.8099 21,218
11/13/2015 25.83 25.83 25.8146 25.83 23,295
11/12/2015 25.78 25.83 25.76 25.8299 29,622
11/11/2015 25.79 25.86 25.79 25.83 52,210
11/10/2015 25.75 25.85 25.75 25.8299 39,907
11/09/2015 25.79 25.85 25.68 25.85 31,708
11/06/2015 25.82 25.82 25.66 25.81 25,710
11/05/2015 25.77 25.9 25.77 25.88 36,572
11/04/2015 25.76 25.83 25.62 25.8157 91,714
11/03/2015 25.74 25.82 25.73 25.76 76,017
11/02/2015 25.65 25.77 25.62 25.74 55,046
10/30/2015 25.629 25.65 25.56 25.61 94,750
10/29/2015 25.64 25.65 25.56 25.65 64,614
10/28/2015 25.64 25.65 25.61 25.64 48,196
10/27/2015 25.626 25.65 25.62 25.65 15,648
10/26/2015 25.62 25.65 25.56 25.65 42,105
10/23/2015 25.76 25.81 25.61 25.65 49,739
10/22/2015 25.77 25.83 25.76 25.782 44,310
10/21/2015 25.68 25.81 25.66 25.79 46,121
10/20/2015 25.6346 25.74 25.5801 25.73 19,818
10/19/2015 25.63 25.74 25.59 25.64 32,355
10/16/2015 25.52 25.69 25.5 25.69 69,593
10/15/2015 25.44 25.55 25.44 25.54 64,698
10/14/2015 25.45 25.47 25.42 25.44 26,861
10/13/2015 25.475 25.475 25.39 25.45 37,607
10/12/2015 25.45 25.47 25.44 25.46 13,064
10/09/2015 25.43 25.46 25.38 25.4058 47,881
10/08/2015 25.47 25.47 25.42 25.45 24,434
10/07/2015 25.49 25.54 25.38 25.53 44,207
10/06/2015 25.42 25.49 25.38 25.44 36,737
10/05/2015 25.3 25.45 25.3 25.42 93,874
10/02/2015 25.28 25.2864 25.25 25.26 33,728
10/01/2015 25.32 25.33 25.24 25.28 52,738
09/30/2015 25.38 25.38 25.29 25.29 44,243
09/29/2015 25.36 25.44 25.3 25.32 39,699
09/28/2015 25.4301 25.4301 25.37 25.4 27,462
09/25/2015 25.5212 25.5212 25.4201 25.4201 36,896
09/24/2015 25.4 25.5299 25.4 25.5299 36,695
09/23/2015 25.43 25.45 25.39 25.45 20,866
09/22/2015 25.41 25.45 25.4044 25.42 30,313
09/21/2015 25.45 25.47 25.382 25.42 28,272
09/18/2015 25.38 25.42 25.35 25.41 69,357
09/17/2015 25.4 25.43 25.38 25.39 60,854
09/16/2015 25.47 25.47 25.43 25.4423 24,848
09/15/2015 25.36 25.47 25.352 25.46 36,468
09/14/2015 25.35 25.37 25.324 25.33 18,591
09/11/2015 25.32 25.37 25.31 25.35 33,891
09/10/2015 25.31 25.34 25.27 25.29 28,768
09/09/2015 25.344 25.39 25.3 25.35 38,580
09/08/2015 25.29 25.3499 25.28 25.34 23,959
09/04/2015 25.31 25.33 25.22 25.2599 29,106
09/03/2015 25.3596 25.3596 25.3 25.3 21,181
09/02/2015 25.27 25.39 25.25 25.39 295,950
09/01/2015 25.22 25.27 25.15 25.27 29,907
08/31/2015 25.26 25.3 25.21 25.24 37,893
08/28/2015 25.27 25.3 25.2 25.28 41,895
08/27/2015 25.53 25.6331 25.53 25.55 26,941
08/26/2015 25.37 25.55 25.3411 25.55 48,275
08/25/2015 25.35 25.43 25.25 25.34 47,626
08/24/2015 25.25 25.44 25 25.23 118,792
08/21/2015 25.71 25.768 25.6201 25.6201 51,252
08/20/2015 25.71 25.74 25.67 25.7301 28,791
08/19/2015 25.76 25.84 25.71 25.71 21,728
08/18/2015 25.821 25.829 25.76 25.79 15,683
08/17/2015 25.77 25.85 25.77 25.84 25,383
08/14/2015 25.71 25.82 25.67 25.82 30,505
08/13/2015 25.81 25.8203 25.72 25.75 18,416
08/12/2015 25.71 25.8636 25.71 25.8636 32,258
08/11/2015 25.72 25.8 25.67 25.8 43,754
08/10/2015 25.71 25.75 25.7 25.74 33,770
08/07/2015 25.644 25.77 25.632 25.74 33,893
08/06/2015 25.61 25.69 25.61 25.64 64,251
08/05/2015 25.65 25.68 25.6001 25.62 35,842
08/04/2015 25.6 25.69 25.6 25.68 60,949
08/03/2015 25.57 25.64 25.57 25.63 27,424
07/31/2015 25.57 25.63 25.57 25.6 26,020
07/30/2015 25.5186 25.57 25.5186 25.5584 11,928
07/29/2015 25.55 25.59 25.53 25.53 28,020
07/28/2015 25.62 25.62 25.5 25.56 25,792
07/27/2015 25.5 25.57 25.45 25.56 38,086
07/24/2015 25.55 25.62 25.54 25.62 26,306
07/23/2015 25.63 25.63 25.5 25.53 36,960
07/22/2015 25.65 25.65 25.61 25.64 38,304
07/21/2015 25.71 25.71 25.65 25.69 40,565
07/20/2015 25.7 25.71 25.66 25.7 39,223
07/17/2015 25.75 25.75 25.62 25.72 119,943
07/16/2015 25.63 25.761 25.61 25.75 118,794
07/15/2015 25.56 25.64 25.56 25.56 72,551
07/14/2015 25.49 25.6 25.45 25.6 96,298
07/13/2015 25.5601 25.57 25.4701 25.5018 56,045
07/10/2015 25.58 25.59 25.53 25.54 55,722
07/09/2015 25.59 25.69 25.55 25.56 43,032
07/08/2015 25.65 25.67 25.52 25.53 87,491
07/07/2015 25.72 25.72 25.65 25.67 55,014
07/06/2015 25.66 25.76 25.653 25.72 52,269
07/02/2015 25.62 25.7 25.6 25.69 83,955
07/01/2015 25.57 25.64 25.57 25.64 58,166
06/30/2015 25.43 25.62 25.34 25.57 236,763
06/29/2015 25.31 25.32 25.25 25.32 52,141
06/26/2015 25.34 25.34 25.3 25.33 28,500
06/25/2015 25.31 25.36 25.31 25.36 26,081
06/24/2015 25.29 25.38 25.28 25.36 48,147
06/23/2015 25.29 25.38 25.23 25.31 109,047
06/22/2015 25.36 25.37 25.28 25.28 18,590
06/19/2015 25.37 25.39 25.31 25.35 40,097
06/18/2015 25.38 25.437 25.35 25.3549 36,859
06/17/2015 25.44 25.44 25.38 25.41 47,007
06/16/2015 25.4 25.45 25.38 25.4 30,831
06/15/2015 25.41 25.45 25.39 25.42 55,104
06/12/2015 25.47 25.47 25.42 25.44 26,034
06/11/2015 25.46 25.52 25.46 25.4769 32,638
06/10/2015 25.42 25.5 25.41 25.46 43,915
06/09/2015 25.45 25.45 25.37 25.38 39,594
06/08/2015 25.44 25.48 25.439 25.47 31,082
06/05/2015 25.45 25.5 25.43 25.43 12,857
06/04/2015 25.45 25.5 25.44 25.48 33,163
06/03/2015 25.38 25.44 25.38 25.44 17,173
06/02/2015 25.5 25.5 25.38 25.4268 38,870
06/01/2015 25.64 25.64 25.42 25.43 67,028
05/29/2015 25.31 25.39 25.31 25.39 57,580
05/28/2015 25.36 25.41 25.31 25.4 43,619
05/27/2015 25.68 25.69 25.67 25.6798 21,790
05/26/2015 25.64 25.6831 25.6 25.68 23,364
05/22/2015 25.63 25.69 25.63 25.67 16,039
05/21/2015 25.6 25.7 25.6 25.674 31,796
05/20/2015 25.61 25.671 25.59 25.63 33,172
05/19/2015 25.46 25.62 25.45 25.61 37,618
05/18/2015 25.6 25.64 25.52 25.5332 35,824
05/15/2015 25.59 25.68 25.49 25.54 60,646
05/14/2015 25.49 25.7 25.49 25.68 46,647
05/13/2015 25.35 25.6 25.35 25.57 80,911
05/12/2015 25.28 25.3699 25.28 25.32 27,561
05/11/2015 25.39 25.39 25.27 25.34 61,850
05/08/2015 25.34 25.43 25.34 25.37 30,269
05/07/2015 25.35 25.37 25.2886 25.3 52,091
05/06/2015 25.51 25.54 25.29 25.31 65,467
05/05/2015 25.58 25.59 25.514 25.56 44,565
05/04/2015 25.56 25.62 25.56 25.6 57,401
05/01/2015 25.42 25.66 25.41 25.66 370,175
04/30/2015 25.4 25.45 25.4 25.43 19,380
04/29/2015 25.4272 25.4501 25.42 25.45 20,679
04/28/2015 25.42 25.4799 25.4 25.43 37,350
04/27/2015 25.48 25.49 25.4 25.41 29,848
04/24/2015 25.44 25.48 25.43 25.46 23,509
04/23/2015 25.4 25.47 25.4 25.47 66,994
04/22/2015 25.37 25.44 25.33 25.4 44,057
04/21/2015 25.31 25.3631 25.31 25.36 44,748
04/20/2015 25.34 25.34 25.3 25.31 92,397
04/17/2015 25.4 25.48 25.14 25.14 304,457
04/16/2015 25.44 25.48 25.41 25.42 33,602
04/15/2015 25.42 25.46 25.41 25.46 107,101
04/14/2015 25.46 25.4799 25.41 25.4307 29,887
04/13/2015 25.46 25.5 25.45 25.45 48,160
04/10/2015 25.42 25.44 25.4 25.41 28,302
04/09/2015 25.43 25.44 25.4 25.4201 51,157
04/08/2015 25.4 25.43 25.4 25.4159 40,625
04/07/2015 25.45 25.45 25.4 25.4 38,258
04/06/2015 25.51 25.534 25.43 25.44 34,872
04/02/2015 25.56 25.56 25.47 25.49 43,840
04/01/2015 25.64 25.64 25.55 25.55 22,959
03/31/2015 25.6 25.62 25.56 25.56 21,198
03/30/2015 25.61 25.63 25.58 25.6 21,498
03/27/2015 25.58 25.61 25.56 25.56 13,911
03/26/2015 25.59 25.79 25.55 25.56 16,221
03/25/2015 25.6 25.68 25.59 25.59 58,418
03/24/2015 25.61 25.65 25.57 25.6101 47,076
03/23/2015 25.63 25.71 25.59 25.59 39,683
03/20/2015 25.61 25.66 25.61 25.63 48,640
03/19/2015 25.6 25.65 25.6 25.64 22,849
03/18/2015 25.61 25.65 25.56 25.6399 40,543
03/17/2015 25.55 25.6 25.55 25.58 22,940
03/16/2015 25.67 25.67 25.57 25.58 30,065
03/13/2015 25.571 25.61 25.53 25.59 29,672
03/12/2015 25.62 25.6621 25.55 25.59 64,653
03/11/2015 25.72 25.72 25.69 25.69 23,846
03/10/2015 25.63 25.75 25.62 25.71 26,754
03/09/2015 25.61 25.66 25.58 25.66 39,424
03/06/2015 25.67 25.73 25.62 25.64 82,656
03/05/2015 25.68 25.76 25.67 25.72 62,613
03/04/2015 25.55 25.7 25.5401 25.69 43,106
03/03/2015 25.47 25.58 25.46 25.58 65,534
03/02/2015 25.481 25.53 25.47 25.52 28,210
02/27/2015 25.45 25.49 25.42 25.42 33,934
02/26/2015 25.43 25.48 25.4101 25.48 100,271
02/25/2015 25.4 25.5 25.3292 25.41 153,282
02/24/2015 25.69 25.75 25.64 25.69 58,409
02/23/2015 25.57 25.6899 25.57 25.64 90,449
02/20/2015 25.6 25.65 25.6 25.62 23,050
02/19/2015 25.54 25.59 25.49 25.59 39,406
02/18/2015 25.67 25.68 25.45 25.54 93,759
02/17/2015 25.62 25.7 25.62 25.66 51,654
02/13/2015 25.67 25.7 25.66 25.66 27,563
02/12/2015 25.7 25.73 25.65 25.7 20,897
02/11/2015 25.64 25.71 25.64 25.71 44,325
02/10/2015 25.7 25.7 25.64 25.68 30,453
02/09/2015 25.58 25.67 25.55 25.67 42,441
02/06/2015 25.63 25.69 25.58 25.61 46,362
02/05/2015 25.67 25.7 25.6 25.67 88,459
02/04/2015 25.68 25.71 25.57 25.64 74,922
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?